KissMeData/007280/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184600	25470296	1971	1971	1971	1971	1430
3	20230908	184500	25470296	1971	1971	1971	1971	0
4	20230908	184400	25470296	1971	1971	1971	1971	0
5	20230908	184300	25470296	1971	1971	1971	1971	0
6	20230908	184200	25470296	1971	1971	1971	1971	0
7	20230908	184100	25470296	1971	1971	1971	1971	0
8	20230908	184000	25470296	1971	1971	1971	1971	0
9	20230908	183900	25470296	1971	1971	1971	1971	0
10	20230908	183800	25470296	1971	1971	1971	1971	0
11	20230908	183700	25470296	1971	1971	1971	1971	0
12	20230908	183600	25470296	1971	1971	1971	1971	0
13	20230908	183500	25470296	1971	1971	1971	1971	0
14	20230908	183400	25470296	1971	1971	1971	1971	0
15	20230908	183300	25470296	1971	1971	1971	1971	0
16	20230908	183200	25470296	1971	1971	1971	1971	0
17	20230908	183100	25470296	1971	1971	1971	1971	0
18	20230908	183000	25470296	1971	1971	1971	1971	0
19	20230908	182900	25470296	1971	1971	1971	1971	0
20	20230908	182800	25470296	1971	1971	1971	1971	0
21	20230908	182700	25470296	1971	1971	1971	1971	0
22	20230908	182600	25470296	1971	1971	1971	1971	0
23	20230908	182500	25470296	1971	1971	1971	1971	0
24	20230908	182400	25470296	1971	1971	1971	1971	0
25	20230908	182300	25470296	1971	1971	1971	1971	0
26	20230908	182200	25470296	1971	1971	1971	1971	0
27	20230908	182100	25470296	1971	1971	1971	1971	0
28	20230908	182000	25470296	1971	1971	1971	1971	0
29	20230908	181900	25470296	1971	1971	1971	1971	0
30	20230908	181800	25470296	1971	1971	1971	1971	0
31	20230908	181700	25470296	1971	1971	1971	1971	0
32	20230908	181600	25470296	1971	1971	1971	1971	1430
33	20230908	181500	25470296	1971	1971	1971	1971	0
34	20230908	181400	25470296	1971	1971	1971	1971	0
35	20230908	181300	25470296	1971	1971	1971	1971	0
36	20230908	181200	25470296	1971	1971	1971	1971	0
37	20230908	181100	25470296	1971	1971	1971	1971	0
38	20230908	181000	25470296	1971	1971	1971	1971	0
39	20230908	180900	25470296	1971	1971	1971	1971	0
40	20230908	180800	25470296	1971	1971	1971	1971	0
41	20230908	180700	25470296	1971	1971	1971	1971	0
42	20230908	180600	25470296	1971	1971	1971	1971	0
43	20230908	180500	25470296	1971	1971	1971	1971	0
44	20230908	180400	25470296	1971	1971	1971	1971	0
45	20230908	180300	25470296	1971	1971	1971	1971	0
46	20230908	180200	25470296	1971	1971	1971	1971	0
47	20230908	180100	25470296	1971	1971	1971	1971	0
48	20230908	180000	25470296	1971	1971	1971	1971	0
49	20230908	175900	25470296	1971	1971	1971	1971	0
50	20230908	175800	25470296	1971	1971	1971	1971	0
51	20230908	175700	25470296	1971	1971	1971	1971	0
52	20230908	175600	25470296	1971	1971	1971	1971	0
53	20230908	175500	25470296	1971	1971	1971	1971	0
54	20230908	175400	25470296	1971	1971	1971	1971	0
55	20230908	175300	25470296	1971	1971	1971	1971	0
56	20230908	175200	25470296	1971	1971	1971	1971	0
57	20230908	175100	25470296	1971	1971	1971	1971	0
58	20230908	175000	25470296	1971	1971	1971	1971	0
59	20230908	174900	25470296	1971	1971	1971	1971	0
60	20230908	174800	25470296	1971	1971	1971	1971	0
61	20230908	174700	25470296	1971	1971	1971	1971	0
62	20230908	174600	25470296	1971	1971	1971	1971	1430
63	20230908	174500	25470296	1971	1971	1971	1971	0
64	20230908	174400	25470296	1971	1971	1971	1971	0
65	20230908	174300	25470296	1971	1971	1971	1971	0
66	20230908	174200	25470296	1971	1971	1971	1971	0
67	20230908	174100	25470296	1971	1971	1971	1971	0
68	20230908	174000	25470296	1971	1971	1971	1971	0
69	20230908	173900	25470296	1971	1971	1971	1971	0
70	20230908	173800	25470296	1971	1971	1971	1971	0
71	20230908	173700	25470296	1971	1971	1971	1971	0
72	20230908	173600	25470296	1971	1971	1971	1971	0
73	20230908	173500	25470296	1971	1971	1971	1971	0
74	20230908	173400	25470296	1971	1971	1971	1971	0
75	20230908	173300	25470296	1971	1971	1971	1971	0
76	20230908	173200	25470296	1971	1971	1971	1971	0
77	20230908	173100	25470296	1971	1971	1971	1971	0
78	20230908	173000	25470296	1971	1971	1971	1971	0
79	20230908	172900	25470296	1971	1971	1971	1971	0
80	20230908	172800	25470296	1971	1971	1971	1971	0
81	20230908	172700	25470296	1971	1971	1971	1971	0
82	20230908	172600	25470296	1971	1971	1971	1971	0
83	20230908	172500	25470296	1971	1971	1971	1971	0
84	20230908	172400	25470296	1971	1971	1971	1971	0
85	20230908	172300	25470296	1971	1971	1971	1971	0
86	20230908	172200	25470296	1971	1971	1971	1971	0
87	20230908	172100	25470296	1971	1971	1971	1971	0
88	20230908	172000	25470296	1971	1971	1971	1971	0
89	20230908	171900	25470296	1971	1971	1971	1971	0
90	20230908	171800	25470296	1971	1971	1971	1971	0
91	20230908	171700	25470296	1971	1971	1971	1971	0
92	20230908	171600	25470296	1971	1971	1971	1971	1430
93	20230908	171500	25470296	1971	1971	1971	1971	0
94	20230908	171400	25470296	1971	1971	1971	1971	0
95	20230908	171300	25470296	1971	1971	1971	1971	0
96	20230908	171200	25470296	1971	1971	1971	1971	0
97	20230908	171100	25470296	1971	1971	1971	1971	0
98	20230908	171000	25470296	1971	1971	1971	1971	0
99	20230908	170900	25470296	1971	1971	1971	1971	0
100	20230908	170800	25470296	1971	1971	1971	1971	0
101	20230908	170700	25470296	1971	1971	1971	1971	0
102	20230908	170600	25470296	1971	1971	1971	1971	0
103	20230908	170500	25470296	1971	1971	1971	1971	0
104	20230908	170400	25470296	1971	1971	1971	1971	0
105	20230908	170300	25470296	1971	1971	1971	1971	0
106	20230908	170200	25470296	1971	1971	1971	1971	0
107	20230908	170100	25470296	1971	1971	1971	1971	0
108	20230908	170000	25470296	1971	1971	1971	1971	0
109	20230908	165900	25470296	1971	1971	1971	1971	0
110	20230908	165800	25470296	1971	1971	1971	1971	0
111	20230908	165700	25470296	1971	1971	1971	1971	0
112	20230908	165600	25470296	1971	1971	1971	1971	0
113	20230908	165500	25470296	1971	1971	1971	1971	0
114	20230908	165400	25470296	1971	1971	1971	1971	0
115	20230908	165300	25470296	1971	1971	1971	1971	0
116	20230908	165200	25470296	1971	1971	1971	1971	0
117	20230908	165100	25470296	1971	1971	1971	1971	0
118	20230908	165000	25470296	1971	1971	1971	1971	0
119	20230908	164900	25470296	1971	1971	1971	1971	0
120	20230908	164800	25470296	1971	1971	1971	1971	0
121	20230908	164700	25470296	1971	1971	1971	1971	0
122	20230908	164600	25470296	1971	1971	1971	1971	1430
123	20230908	164500	25470296	1971	1971	1971	1971	0
124	20230908	164400	25470296	1971	1971	1971	1971	0
125	20230908	164300	25470296	1971	1971	1971	1971	0
126	20230908	164200	25470296	1971	1971	1971	1971	0
127	20230908	164100	25470296	1971	1971	1971	1971	0
128	20230908	164000	25470296	1971	1971	1971	1971	0
129	20230908	163900	25470296	1971	1971	1971	1971	0
130	20230908	163800	25470296	1971	1971	1971	1971	0
131	20230908	163700	25470296	1971	1971	1971	1971	0
132	20230908	163600	25470296	1971	1971	1971	1971	0
133	20230908	163500	25470296	1971	1971	1971	1971	0
134	20230908	163400	25470296	1971	1971	1971	1971	0
135	20230908	163300	25470296	1971	1971	1971	1971	0
136	20230908	163200	25470296	1971	1971	1971	1971	0
137	20230908	163100	25470296	1971	1971	1971	1971	0
138	20230908	163000	25470296	1971	1971	1971	1971	0
139	20230908	162900	25470296	1971	1971	1971	1971	0
140	20230908	162800	25470296	1971	1971	1971	1971	0
141	20230908	162700	25470296	1971	1971	1971	1971	0
142	20230908	162600	25470296	1971	1971	1971	1971	0
143	20230908	162500	25470296	1971	1971	1971	1971	0
144	20230908	162400	25470296	1971	1971	1971	1971	0
145	20230908	162300	25470296	1971	1971	1971	1971	0
146	20230908	162200	25470296	1971	1971	1971	1971	0
147	20230908	162100	25470296	1971	1971	1971	1971	0
148	20230908	162000	25470296	1971	1971	1971	1971	0
149	20230908	161900	25470296	1971	1971	1971	1971	0
150	20230908	161800	25470296	1971	1971	1971	1971	0
151	20230908	161700	25470296	1971	1971	1971	1971	0
152	20230908	161600	25470296	1971	1971	1971	1971	1430
153	20230908	161500	25470296	1971	1971	1971	1971	0
154	20230908	161400	25470296	1971	1971	1971	1971	0
155	20230908	161300	25470296	1971	1971	1971	1971	0
156	20230908	161200	25470296	1971	1971	1971	1971	0
157	20230908	161100	25470296	1971	1971	1971	1971	0
158	20230908	161000	25470296	1971	1971	1971	1971	0
159	20230908	160900	25470296	1971	1971	1971	1971	0
160	20230908	160800	25470296	1971	1971	1971	1971	0
161	20230908	160700	25470296	1971	1971	1971	1971	0
162	20230908	160600	25470296	1971	1971	1971	1971	0
163	20230908	160500	25470296	1971	1971	1971	1971	0
164	20230908	160400	25470296	1971	1971	1971	1971	0
165	20230908	160300	25470296	1971	1971	1971	1971	0
166	20230908	160200	25470296	1971	1971	1971	1971	0
167	20230908	160100	25470296	1971	1971	1971	1971	0
168	20230908	160000	25470296	1971	1971	1971	1971	0
169	20230908	155900	25470296	1971	1971	1971	1971	0
170	20230908	155800	25470296	1971	1971	1971	1971	0
171	20230908	155700	25470296	1971	1971	1971	1971	0
172	20230908	155600	25470296	1971	1971	1971	1971	0
173	20230908	155500	25470296	1971	1971	1971	1971	0
174	20230908	155400	25470296	1971	1971	1971	1971	0
175	20230908	155300	25470296	1971	1971	1971	1971	0
176	20230908	155200	25470296	1971	1971	1971	1971	0
177	20230908	155100	25470296	1971	1971	1971	1971	0
178	20230908	155000	25470296	1971	1971	1971	1971	0
179	20230908	154900	25470296	1971	1971	1971	1971	0
180	20230908	154800	25470296	1971	1971	1971	1971	0
181	20230908	154700	25470296	1971	1971	1971	1971	0
182	20230908	154600	25470296	1971	1971	1971	1971	1430
183	20230908	154500	25470296	1971	1971	1971	1971	0
184	20230908	154400	25470296	1971	1971	1971	1971	0
185	20230908	154300	25470296	1971	1971	1971	1971	0
186	20230908	154200	25470296	1971	1971	1971	1971	0
187	20230908	154100	25470296	1971	1971	1971	1971	0
188	20230908	154000	25470296	1971	1971	1971	1971	0
189	20230908	153900	25470296	1971	1971	1971	1971	0
190	20230908	153800	25470296	1971	1971	1971	1971	0
191	20230908	153700	25470296	1971	1971	1971	1971	0
192	20230908	153600	25470296	1971	1971	1971	1971	0
193	20230908	153500	25470296	1971	1971	1971	1971	0
194	20230908	153400	25470296	1971	1971	1971	1971	0
195	20230908	153300	25470296	1971	1971	1971	1971	0
196	20230908	153200	25470296	1971	1971	1971	1971	0
197	20230908	153100	25470296	1971	1971	1971	1971	0
198	20230908	153000	25470296	1971	1971	1971	1971	1430
199	20230908	152900	22651766	1971	1971	1971	1971	0
200	20230908	152800	22651766	1971	1971	1971	1971	0
201	20230908	152700	22651766	1971	1971	1971	1971	0
202	20230908	152600	22651766	1971	1971	1971	1971	0
203	20230908	152500	22651766	1971	1971	1971	1971	0
204	20230908	152400	22651766	1971	1971	1971	1971	0
205	20230908	152300	22651766	1971	1971	1971	1971	0
206	20230908	152200	22651766	1971	1971	1971	1971	0
207	20230908	152100	22651766	1971	1971	1971	1971	0
208	20230908	152000	22651766	1971	1971	1971	1971	0
209	20230908	151900	22651766	1971	1971	1971	1971	0
210	20230908	151800	22651766	1971	1971	1971	1971	250
211	20230908	151700	22159016	1971	1977	1977	1970	1029
212	20230908	151600	20130878	1978	1978	1978	1978	0
213	20230908	151500	20130878	1978	1978	1978	1978	0
214	20230908	151400	20130878	1978	1978	1978	1978	0
215	20230908	151300	20130878	1978	1978	1978	1978	2
216	20230908	151200	20126922	1978	1978	1978	1978	10
217	20230908	151100	20107142	1978	1978	1978	1978	0
218	20230908	151000	20107142	1978	1978	1978	1978	0
219	20230908	150900	20107142	1978	1978	1978	1978	4
220	20230908	150800	20099230	1978	1978	1978	1978	2
221	20230908	150700	20095274	1978	1978	1978	1978	1
222	20230908	150600	20093296	1978	1978	1978	1978	5
223	20230908	150500	20083406	1978	1978	1978	1978	2
224	20230908	150400	20079450	1978	1978	1978	1978	0
225	20230908	150300	20079450	1978	1978	1978	1978	24
226	20230908	150200	20031978	1978	1978	1978	1978	12
227	20230908	150100	20008242	1978	1978	1978	1977	505
228	20230908	150000	19009353	1978	1978	1978	1978	505
229	20230908	145900	18010463	1978	1972	1978	1972	118
230	20230908	145800	17777359	1972	1972	1972	1972	2
231	20230908	145700	17773415	1972	1972	1972	1972	0
232	20230908	145600	17773415	1972	1972	1972	1972	0
233	20230908	145500	17773415	1972	1972	1972	1972	100
234	20230908	145400	17576215	1972	1972	1972	1972	0
235	20230908	145300	17576215	1972	1972	1972	1972	0
236	20230908	145200	17576215	1972	1972	1972	1972	0
237	20230908	145100	17576215	1972	1972	1972	1972	0
238	20230908	145000	17576215	1972	1972	1972	1972	0
239	20230908	144900	17576215	1972	1972	1972	1972	0
240	20230908	144800	17576215	1972	1972	1972	1972	0
241	20230908	144700	17576215	1972	1972	1972	1972	50
242	20230908	144600	17477615	1972	1972	1972	1972	133
243	20230908	144500	17215339	1972	1972	1972	1972	10
244	20230908	144400	17195619	1972	1972	1972	1972	0
245	20230908	144300	17195619	1972	1972	1972	1972	0
246	20230908	144200	17195619	1972	1972	1972	1972	1
247	20230908	144100	17193647	1972	1972	1972	1972	0
248	20230908	144000	17193647	1972	1972	1972	1972	0
249	20230908	143900	17193647	1972	1972	1972	1972	0
250	20230908	143800	17193647	1972	1972	1972	1972	1
251	20230908	143700	17191675	1971	1972	1972	1971	2
252	20230908	143600	17187732	1971	1971	1971	1971	74
253	20230908	143500	17041878	1972	1972	1972	1972	1
254	20230908	143400	17039906	1971	1971	1971	1971	0
255	20230908	143300	17039906	1971	1971	1971	1971	0
256	20230908	143200	17039906	1971	1971	1971	1971	0
257	20230908	143100	17039906	1971	1971	1971	1971	1
258	20230908	143000	17037935	1972	1972	1972	1972	0
259	20230908	142900	17037935	1972	1972	1972	1972	0
260	20230908	142800	17037935	1972	1972	1972	1972	101
261	20230908	142700	16838763	1971	1971	1971	1971	0
262	20230908	142600	16838763	1971	1971	1971	1971	1
263	20230908	142500	16836792	1972	1972	1972	1972	0
264	20230908	142400	16836792	1972	1972	1972	1972	0
265	20230908	142300	16836792	1972	1972	1972	1972	0
266	20230908	142200	16836792	1972	1972	1972	1972	50
267	20230908	142100	16738192	1972	1972	1972	1972	0
268	20230908	142000	16738192	1972	1972	1972	1972	0
269	20230908	141900	16738192	1972	1972	1972	1972	0
270	20230908	141800	16738192	1972	1972	1972	1972	0
271	20230908	141700	16738192	1972	1972	1972	1972	0
272	20230908	141600	16738192	1972	1972	1972	1972	0
273	20230908	141500	16738192	1972	1972	1972	1972	0
274	20230908	141400	16738192	1972	1972	1972	1972	1
275	20230908	141300	16736220	1972	1972	1972	1972	0
276	20230908	141200	16736220	1972	1972	1972	1972	0
277	20230908	141100	16736220	1972	1972	1972	1972	0
278	20230908	141000	16736220	1972	1972	1972	1972	250
279	20230908	140900	16243220	1972	1972	1972	1972	0
280	20230908	140800	16243220	1972	1972	1972	1972	0
281	20230908	140700	16243220	1972	1972	1972	1972	0
282	20230908	140600	16243220	1972	1972	1972	1972	0
283	20230908	140500	16243220	1972	1972	1972	1972	10
284	20230908	140400	16223500	1972	1972	1972	1972	0
285	20230908	140300	16223500	1972	1972	1972	1972	9
286	20230908	140200	16205752	1972	1972	1972	1972	10
287	20230908	140100	16186032	1972	1972	1972	1972	10
288	20230908	140000	16166312	1972	1972	1972	1972	0
289	20230908	135900	16166312	1972	1972	1972	1972	0
290	20230908	135800	16166312	1972	1972	1972	1972	0
291	20230908	135700	16166312	1972	1972	1972	1972	0
292	20230908	135600	16166312	1972	1972	1972	1972	540
293	20230908	135500	15101432	1972	1972	1972	1972	0
294	20230908	135400	15101432	1972	1972	1972	1972	0
295	20230908	135300	15101432	1972	1972	1972	1972	0
296	20230908	135200	15101432	1972	1972	1972	1972	32
297	20230908	135100	15038328	1972	1972	1972	1972	0
298	20230908	135000	15038328	1972	1972	1972	1972	0
299	20230908	134900	15038328	1972	1972	1972	1972	0
300	20230908	134800	15038328	1972	1972	1972	1972	0
301	20230908	134700	15038328	1972	1972	1972	1972	0
302	20230908	134600	15038328	1972	1972	1972	1972	0
303	20230908	134500	15038328	1972	1972	1972	1972	0
304	20230908	134400	15038328	1972	1972	1972	1972	1
305	20230908	134300	15036356	1972	1972	1972	1972	0
306	20230908	134200	15036356	1972	1972	1972	1972	0
307	20230908	134100	15036356	1972	1972	1972	1972	0
308	20230908	134000	15036356	1972	1972	1972	1972	0
309	20230908	133900	15036356	1972	1972	1972	1972	0
310	20230908	133800	15036356	1972	1972	1972	1972	0
311	20230908	133700	15036356	1972	1972	1972	1972	0
312	20230908	133600	15036356	1972	1972	1972	1972	300
313	20230908	133500	14444756	1972	1972	1972	1972	0
314	20230908	133400	14444756	1972	1972	1972	1972	0
315	20230908	133300	14444756	1972	1972	1972	1972	0
316	20230908	133200	14444756	1972	1972	1972	1972	0
317	20230908	133100	14444756	1972	1972	1972	1972	0
318	20230908	133000	14444756	1972	1972	1972	1972	0
319	20230908	132900	14444756	1972	1972	1972	1972	0
320	20230908	132800	14444756	1972	1972	1972	1972	0
321	20230908	132700	14444756	1972	1972	1972	1972	0
322	20230908	132600	14444756	1972	1972	1972	1972	0
323	20230908	132500	14444756	1972	1972	1972	1972	0
324	20230908	132400	14444756	1972	1972	1972	1972	0
325	20230908	132300	14444756	1972	1972	1972	1972	0
326	20230908	132200	14444756	1972	1972	1972	1972	0
327	20230908	132100	14444756	1972	1972	1972	1972	0
328	20230908	132000	14444756	1972	1972	1972	1972	0
329	20230908	131900	14444756	1972	1972	1972	1972	0
330	20230908	131800	14444756	1972	1972	1972	1972	0
331	20230908	131700	14444756	1972	1972	1972	1972	0
332	20230908	131600	14444756	1972	1972	1972	1972	0
333	20230908	131500	14444756	1972	1972	1972	1972	0
334	20230908	131400	14444756	1972	1972	1972	1972	0
335	20230908	131300	14444756	1972	1972	1972	1972	0
336	20230908	131200	14444756	1972	1972	1972	1972	0
337	20230908	131100	14444756	1972	1972	1972	1972	0
338	20230908	131000	14444756	1972	1972	1972	1972	0
339	20230908	130900	14444756	1972	1972	1972	1972	0
340	20230908	130800	14444756	1972	1972	1972	1972	0
341	20230908	130700	14444756	1972	1972	1972	1972	0
342	20230908	130600	14444756	1972	1972	1972	1972	0
343	20230908	130500	14444756	1972	1972	1972	1972	0
344	20230908	130400	14444756	1972	1972	1972	1972	0
345	20230908	130300	14444756	1972	1972	1972	1972	0
346	20230908	130200	14444756	1972	1972	1972	1972	0
347	20230908	130100	14444756	1972	1972	1972	1972	0
348	20230908	130000	14444756	1972	1972	1972	1972	0
349	20230908	125900	14444756	1972	1972	1972	1972	200
350	20230908	125800	14050356	1971	1971	1971	1971	0
351	20230908	125700	14050356	1971	1971	1971	1971	0
352	20230908	125600	14050356	1971	1971	1971	1971	0
353	20230908	125500	14050356	1971	1971	1971	1971	0
354	20230908	125400	14050356	1971	1971	1971	1971	850
355	20230908	125300	12375006	1971	1971	1971	1971	0
356	20230908	125200	12375006	1971	1971	1971	1971	0
357	20230908	125100	12375006	1971	1971	1971	1971	0
358	20230908	125000	12375006	1971	1971	1971	1971	0
359	20230908	124900	12375006	1971	1971	1971	1971	0
360	20230908	124800	12375006	1971	1971	1971	1971	0
361	20230908	124700	12375006	1971	1971	1971	1971	0
362	20230908	124600	12375006	1971	1971	1971	1971	0
363	20230908	124500	12375006	1971	1971	1971	1971	0
364	20230908	124400	12375006	1971	1971	1971	1971	0
365	20230908	124300	12375006	1971	1971	1971	1971	0
366	20230908	124200	12375006	1971	1971	1971	1971	0
367	20230908	124100	12375006	1971	1971	1971	1971	430
368	20230908	124000	11527476	1971	1971	1971	1971	0
369	20230908	123900	11527476	1971	1971	1971	1971	0
370	20230908	123800	11527476	1971	1971	1971	1971	0
371	20230908	123700	11527476	1971	1971	1971	1971	0
372	20230908	123600	11527476	1971	1971	1971	1971	0
373	20230908	123500	11527476	1971	1971	1971	1971	0
374	20230908	123400	11527476	1971	1971	1971	1971	0
375	20230908	123300	11527476	1971	1971	1971	1971	0
376	20230908	123200	11527476	1971	1971	1971	1971	0
377	20230908	123100	11527476	1971	1971	1971	1971	0
378	20230908	123000	11527476	1971	1971	1971	1971	0
379	20230908	122900	11527476	1971	1971	1971	1971	0
380	20230908	122800	11527476	1971	1971	1971	1971	0
381	20230908	122700	11527476	1971	1971	1971	1971	0
382	20230908	122600	11527476	1971	1971	1971	1971	0
383	20230908	122500	11527476	1971	1971	1971	1971	0
384	20230908	122400	11527476	1971	1971	1971	1971	0
385	20230908	122300	11527476	1971	1977	1977	1971	542
386	20230908	122200	10458900	1980	1980	1980	1980	0
387	20230908	122100	10458900	1980	1980	1980	1980	0
388	20230908	122000	10458900	1980	1980	1980	1980	0
389	20230908	121900	10458900	1980	1980	1980	1980	0
390	20230908	121800	10458900	1980	1980	1980	1980	0
391	20230908	121700	10458900	1980	1980	1980	1980	0
392	20230908	121600	10458900	1980	1980	1980	1980	0
393	20230908	121500	10458900	1980	1980	1980	1980	0
394	20230908	121400	10458900	1980	1980	1980	1980	0
395	20230908	121300	10458900	1980	1980	1980	1980	0
396	20230908	121200	10458900	1980	1980	1980	1980	0
397	20230908	121100	10458900	1980	1980	1980	1980	0
398	20230908	121000	10458900	1980	1980	1980	1980	0
399	20230908	120900	10458900	1980	1980	1980	1980	1
400	20230908	120800	10456920	1980	1980	1980	1980	0
401	20230908	120700	10456920	1980	1980	1980	1980	0
402	20230908	120600	10456920	1980	1980	1980	1980	0
403	20230908	120500	10456920	1980	1980	1980	1980	0
404	20230908	120400	10456920	1980	1980	1980	1980	0
405	20230908	120300	10456920	1980	1980	1980	1980	0
406	20230908	120200	10456920	1980	1980	1980	1980	0
407	20230908	120100	10456920	1980	1980	1980	1980	0
408	20230908	120000	10456920	1980	1980	1980	1980	0
409	20230908	115900	10456920	1980	1980	1980	1980	0
410	20230908	115800	10456920	1980	1980	1980	1980	0
411	20230908	115700	10456920	1980	1980	1980	1980	0
412	20230908	115600	10456920	1980	1980	1980	1980	0
413	20230908	115500	10456920	1980	1980	1980	1980	0
414	20230908	115400	10456920	1980	1980	1980	1980	0
415	20230908	115300	10456920	1980	1980	1980	1980	0
416	20230908	115200	10456920	1980	1980	1980	1980	0
417	20230908	115100	10456920	1980	1980	1980	1980	0
418	20230908	115000	10456920	1980	1980	1980	1980	0
419	20230908	114900	10456920	1980	1980	1980	1980	0
420	20230908	114800	10456920	1980	1980	1980	1980	0
421	20230908	114700	10456920	1980	1980	1980	1980	0
422	20230908	114600	10456920	1980	1980	1980	1980	0
423	20230908	114500	10456920	1980	1980	1980	1980	0
424	20230908	114400	10456920	1980	1980	1980	1980	0
425	20230908	114300	10456920	1980	1980	1980	1980	0
426	20230908	114200	10456920	1980	1980	1980	1980	0
427	20230908	114100	10456920	1980	1980	1980	1980	0
428	20230908	114000	10456920	1980	1980	1980	1980	0
429	20230908	113900	10456920	1980	1980	1980	1980	0
430	20230908	113800	10456920	1980	1980	1980	1980	0
431	20230908	113700	10456920	1980	1980	1980	1980	0
432	20230908	113600	10456920	1980	1980	1980	1980	0
433	20230908	113500	10456920	1980	1980	1980	1980	50
434	20230908	113400	10357920	1980	1980	1980	1980	30
435	20230908	113300	10298520	1983	1983	1983	1983	0
436	20230908	113200	10298520	1983	1983	1983	1983	0
437	20230908	113100	10298520	1983	1983	1983	1983	0
438	20230908	113000	10298520	1983	1983	1983	1983	0
439	20230908	112900	10298520	1983	1983	1983	1983	0
440	20230908	112800	10298520	1983	1983	1983	1983	0
441	20230908	112700	10298520	1983	1983	1983	1983	77
442	20230908	112600	10145829	1983	1983	1983	1983	1
443	20230908	112500	10143846	1970	1970	1970	1970	0
444	20230908	112400	10143846	1970	1970	1970	1970	0
445	20230908	112300	10143846	1970	1970	1970	1970	0
446	20230908	112200	10143846	1970	1970	1970	1970	0
447	20230908	112100	10143846	1970	1970	1970	1970	0
448	20230908	112000	10143846	1970	1970	1970	1970	0
449	20230908	111900	10143846	1970	1970	1970	1970	2
450	20230908	111800	10139906	1970	1970	1970	1970	1
451	20230908	111700	10137936	1970	1970	1970	1970	10
452	20230908	111600	10118236	1970	1970	1970	1970	0
453	20230908	111500	10118236	1970	1970	1970	1970	0
454	20230908	111400	10118236	1970	1970	1970	1970	0
455	20230908	111300	10118236	1970	1970	1970	1970	0
456	20230908	111200	10118236	1970	1970	1970	1970	0
457	20230908	111100	10118236	1970	1973	1973	1970	317
458	20230908	111000	9493443	1983	1983	1983	1983	0
459	20230908	110900	9493443	1983	1983	1983	1983	0
460	20230908	110800	9493443	1983	1983	1983	1983	0
461	20230908	110700	9493443	1983	1983	1983	1983	0
462	20230908	110600	9493443	1983	1983	1983	1983	1
463	20230908	110500	9491460	1973	1973	1973	1973	0
464	20230908	110400	9491460	1973	1973	1973	1973	0
465	20230908	110300	9491460	1973	1973	1973	1973	0
466	20230908	110200	9491460	1973	1973	1973	1973	0
467	20230908	110100	9491460	1973	1973	1973	1973	50
468	20230908	110000	9392810	1973	1973	1973	1973	0
469	20230908	105900	9392810	1973	1973	1973	1973	0
470	20230908	105800	9392810	1973	1973	1973	1973	0
471	20230908	105700	9392810	1973	1973	1973	1973	0
472	20230908	105600	9392810	1973	1973	1973	1973	0
473	20230908	105500	9392810	1973	1972	1973	1970	1032
474	20230908	105400	7358363	1973	1974	1974	1973	551
475	20230908	105300	6271189	1974	1974	1974	1974	0
476	20230908	105200	6271189	1974	1974	1974	1974	0
477	20230908	105100	6271189	1974	1974	1974	1974	0
478	20230908	105000	6271189	1974	1974	1974	1974	0
479	20230908	104900	6271189	1974	1974	1974	1974	0
480	20230908	104800	6271189	1974	1974	1974	1974	0
481	20230908	104700	6271189	1974	1974	1974	1974	0
482	20230908	104600	6271189	1974	1974	1974	1974	0
483	20230908	104500	6271189	1974	1974	1974	1974	0
484	20230908	104400	6271189	1974	1974	1974	1974	0
485	20230908	104300	6271189	1974	1974	1974	1974	0
486	20230908	104200	6271189	1974	1974	1974	1974	0
487	20230908	104100	6271189	1974	1974	1974	1974	1
488	20230908	104000	6269215	1974	1974	1974	1974	0
489	20230908	103900	6269215	1974	1974	1974	1974	0
490	20230908	103800	6269215	1974	1974	1974	1974	0
491	20230908	103700	6269215	1974	1974	1974	1974	0
492	20230908	103600	6269215	1974	1974	1974	1974	0
493	20230908	103500	6269215	1974	1974	1974	1974	27
494	20230908	103400	6215917	1973	1973	1973	1973	0
495	20230908	103300	6215917	1973	1973	1973	1973	0
496	20230908	103200	6215917	1973	1973	1973	1973	0
497	20230908	103100	6215917	1973	1973	1973	1973	0
498	20230908	103000	6215917	1973	1973	1973	1973	0
499	20230908	102900	6215917	1973	1973	1973	1973	50
500	20230908	102800	6117267	1974	1973	1974	1973	150
501	20230908	102700	5821217	1974	1974	1974	1974	0
502	20230908	102600	5821217	1974	1974	1974	1974	1
503	20230908	102500	5819243	1974	1974	1974	1974	89
504	20230908	102400	5643557	1974	1974	1974	1974	83
505	20230908	102300	5479715	1985	1985	1985	1985	2
506	20230908	102200	5475745	1985	1985	1985	1985	0
507	20230908	102100	5475745	1985	1985	1985	1985	0
508	20230908	102000	5475745	1985	1985	1985	1985	0
509	20230908	101900	5475745	1985	1985	1985	1985	1
510	20230908	101800	5473760	1985	1985	1985	1985	0
511	20230908	101700	5473760	1985	1985	1985	1985	1
512	20230908	101600	5471775	1985	1985	1985	1985	50
513	20230908	101500	5372525	1985	1985	1985	1985	0
514	20230908	101400	5372525	1985	1985	1985	1985	5
515	20230908	101300	5362600	1985	1985	1985	1985	0
516	20230908	101200	5362600	1985	1985	1985	1985	0
517	20230908	101100	5362600	1985	1985	1985	1985	0
518	20230908	101000	5362600	1985	1984	1985	1984	301
519	20230908	100900	4765216	1984	1984	1984	1984	1
520	20230908	100800	4763232	1984	1984	1984	1984	53
521	20230908	100700	4658080	1984	1984	1984	1984	0
522	20230908	100600	4658080	1984	1984	1984	1984	3
523	20230908	100500	4652128	1984	1984	1984	1984	0
524	20230908	100400	4652128	1984	1984	1984	1984	1
525	20230908	100300	4650144	1983	1983	1983	1983	0
526	20230908	100200	4650144	1983	1983	1983	1983	79
527	20230908	100100	4493487	1983	1983	1983	1983	6
528	20230908	100000	4481589	1983	1983	1983	1983	1
529	20230908	095900	4479606	1983	1983	1983	1983	1
530	20230908	095800	4477623	1983	1983	1983	1983	2
531	20230908	095700	4473657	1983	1983	1983	1983	3
532	20230908	095600	4467708	1983	1973	1983	1971	52
533	20230908	095500	4365114	1983	1983	1983	1983	3
534	20230908	095400	4359165	1984	1984	1984	1984	0
535	20230908	095300	4359165	1984	1984	1984	1984	0
536	20230908	095200	4359165	1984	1984	1984	1984	0
537	20230908	095100	4359165	1984	1984	1984	1984	0
538	20230908	095000	4359165	1984	1984	1984	1984	0
539	20230908	094900	4359165	1984	1984	1984	1984	0
540	20230908	094800	4359165	1984	1984	1984	1984	0
541	20230908	094700	4359165	1984	1984	1984	1984	0
542	20230908	094600	4359165	1984	1984	1984	1984	0
543	20230908	094500	4359165	1984	1984	1984	1984	212
544	20230908	094400	3938557	1984	1984	1984	1984	126
545	20230908	094300	3688573	1984	1984	1984	1984	0
546	20230908	094200	3688573	1984	1984	1984	1984	0
547	20230908	094100	3688573	1984	1984	1984	1984	0
548	20230908	094000	3688573	1984	1984	1984	1984	37
549	20230908	093900	3615165	1984	1984	1984	1984	0
550	20230908	093800	3615165	1984	1984	1984	1984	0
551	20230908	093700	3615165	1984	1984	1984	1984	43
552	20230908	093600	3529853	1984	1984	1984	1984	11
553	20230908	093500	3508029	1984	1984	1984	1984	0
554	20230908	093400	3508029	1984	1984	1984	1984	0
555	20230908	093300	3508029	1984	1985	1985	1969	1392
556	20230908	093200	762006	1987	1987	1987	1987	0
557	20230908	093100	762006	1987	1987	1987	1987	0
558	20230908	093000	762006	1987	1987	1987	1987	0
559	20230908	092900	762006	1987	1987	1987	1987	12
560	20230908	092800	738162	1987	1987	1987	1987	0
561	20230908	092700	738162	1987	1987	1987	1987	0
562	20230908	092600	738162	1987	1987	1987	1987	0
563	20230908	092500	738162	1987	1987	1987	1987	0
564	20230908	092400	738162	1987	1987	1987	1987	0
565	20230908	092300	738162	1987	1987	1987	1987	0
566	20230908	092200	738162	1987	1987	1987	1987	0
567	20230908	092100	738162	1987	1987	1987	1987	0
568	20230908	092000	738162	1987	1987	1987	1987	0
569	20230908	091900	738162	1987	1987	1987	1987	0
570	20230908	091800	738162	1987	1987	1987	1987	0
571	20230908	091700	738162	1987	1987	1987	1987	2
572	20230908	091600	734188	1987	1987	1987	1987	0
573	20230908	091500	734188	1987	1987	1987	1987	0
574	20230908	091400	734188	1987	1987	1987	1987	0
575	20230908	091300	734188	1987	1987	1987	1987	0
576	20230908	091200	734188	1987	1987	1987	1987	2
577	20230908	091100	730214	1979	1979	1979	1979	0
578	20230908	091000	730214	1979	1979	1979	1979	0
579	20230908	090900	730214	1979	1979	1979	1979	0
580	20230908	090800	730214	1979	1979	1979	1979	78
581	20230908	090700	575852	1979	1979	1979	1979	0
582	20230908	090600	575852	1979	1979	1979	1979	0
583	20230908	090500	575852	1979	1979	1979	1979	3
584	20230908	090400	569915	1979	1979	1979	1979	10
585	20230908	090300	550125	1979	1971	1979	1971	96
586	20230908	090200	360285	1971	1971	1971	1971	70
587	20230908	090100	222315	1971	1967	1971	1967	61
588	20230908	090000	102284	1967	1967	1967	1967	52